Fidelity National Information Services (NY: FIS )

122.03 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 56.60 56.75 56.75 56.75 654,800 +0.04(+0.07%)
Aug 28, 2014 56.80 57.01 56.68 56.71 641,116 -0.27(-0.47%)
Aug 27, 2014 57.25 57.34 56.83 56.98 627,731 -0.32(-0.56%)
Aug 26, 2014 57.50 57.64 57.27 57.30 583,673 -0.19(-0.33%)
Aug 25, 2014 57.35 57.65 57.17 57.49 1,446,915 +0.35(+0.61%)
Aug 22, 2014 57.19 57.33 56.95 57.14 624,279 -0.18(-0.31%)
Aug 21, 2014 57.20 57.64 56.97 57.32 948,129 +0.13(+0.23%)
Aug 20, 2014 56.94 57.21 56.77 57.19 1,285,040 +0.28(+0.49%)
Aug 19, 2014 56.72 57.31 56.71 56.91 1,714,100 +0.23(+0.41%)
Aug 18, 2014 56.11 56.83 56.10 56.68 1,649,724 +0.88(+1.58%)
Aug 15, 2014 56.13 56.30 55.43 55.80 1,937,428 -0.12(-0.21%)
Aug 14, 2014 56.01 56.11 55.86 55.92 1,081,669 +0.02(+0.04%)
Aug 13, 2014 55.54 55.99 55.54 55.90 1,282,127 +0.65(+1.18%)
Aug 12, 2014 55.27 55.62 55.13 55.25 1,048,099 -0.14(-0.25%)
Aug 11, 2014 55.45 55.92 55.34 55.39 1,088,949 +0.19(+0.34%)
Aug 08, 2014 54.98 55.28 54.89 55.20 1,350,381 +0.34(+0.62%)
Aug 07, 2014 55.17 55.67 54.79 54.86 1,418,396 -0.16(-0.29%)
Aug 06, 2014 55.39 55.63 54.97 55.02 1,135,235 -0.40(-0.72%)
Aug 05, 2014 55.80 56.18 55.33 55.42 1,140,349 -0.52(-0.93%)
Aug 04, 2014 56.22 56.30 55.70 55.94 1,264,290 -0.16(-0.29%)
Aug 01, 2014 56.11 56.54 56.08 56.10 1,192,393 -0.30(-0.53%)
Jul 31, 2014 56.56 56.78 56.31 56.40 1,882,623 -0.62(-1.09%)
Jul 30, 2014 56.47 57.07 56.33 57.02 1,742,429 +0.67(+1.19%)
Jul 29, 2014 56.89 56.94 55.56 56.35 2,102,787 -0.21(-0.37%)
Jul 28, 2014 56.50 56.70 56.01 56.56 1,298,314 -0.03(-0.05%)
Jul 25, 2014 56.29 56.75 56.29 56.59 1,027,004 +0.01(+0.02%)
Jul 24, 2014 56.73 56.75 56.44 56.58 1,019,201 +0.00(+0.00%)
Jul 23, 2014 56.84 56.88 56.52 56.58 605,652 -0.32(-0.56%)
Jul 22, 2014 56.73 56.98 56.63 56.90 946,332 +0.37(+0.65%)
Jul 21, 2014 56.67 56.79 56.43 56.53 578,790 -0.38(-0.67%)
Jul 18, 2014 56.33 56.95 56.18 56.91 1,035,639 +0.69(+1.23%)
Jul 17, 2014 56.50 56.88 56.21 56.22 1,542,634 -0.55(-0.97%)
Jul 16, 2014 56.65 56.86 56.39 56.77 2,122,754 +0.25(+0.44%)
Jul 15, 2014 56.14 56.57 56.05 56.52 1,470,408 +0.37(+0.66%)
Jul 14, 2014 55.76 56.17 55.63 56.15 1,235,361 +0.56(+1.01%)
Jul 11, 2014 55.17 55.63 54.89 55.59 1,091,244 +0.49(+0.89%)
Jul 10, 2014 54.71 55.54 54.66 55.10 1,126,242 -0.11(-0.20%)
Jul 09, 2014 55.24 55.30 55.00 55.21 736,486 +0.11(+0.20%)
Jul 08, 2014 55.24 55.32 54.79 55.10 934,841 -0.12(-0.22%)
Jul 07, 2014 55.19 55.41 55.04 55.22 527,583 -0.22(-0.40%)
Jul 03, 2014 55.01 55.44 55.44 55.44 542,500 +0.51(+0.93%)
Jul 02, 2014 54.80 55.15 54.72 54.93 730,405 +0.01(+0.02%)
Jul 01, 2014 54.89 55.43 54.81 54.92 1,169,124 +0.18(+0.33%)
Jun 30, 2014 54.73 54.89 54.24 54.74 1,104,963 -0.07(-0.13%)
Jun 27, 2014 54.51 54.90 54.38 54.81 1,394,418 +0.14(+0.26%)
Jun 26, 2014 55.23 55.25 54.30 54.67 2,085,018 -0.62(-1.12%)
Jun 25, 2014 54.40 55.40 54.33 55.29 1,682,690 +0.73(+1.34%)
Jun 24, 2014 54.46 54.85 54.44 54.56 1,105,293 -0.04(-0.07%)
Jun 23, 2014 54.43 54.67 54.22 54.60 854,972 +0.16(+0.29%)
Jun 20, 2014 54.25 54.81 54.21 54.44 2,063,700 +0.24(+0.44%)
Jun 19, 2014 54.02 54.33 53.91 54.20 1,363,502 +0.24(+0.44%)
Jun 18, 2014 53.98 54.13 53.66 53.96 935,657 -0.12(-0.22%)
Jun 17, 2014 53.61 54.26 53.60 54.08 1,089,976 +0.42(+0.78%)
Jun 16, 2014 53.71 53.86 53.45 53.66 678,816 -0.19(-0.35%)
Jun 13, 2014 53.64 54.00 53.62 53.85 697,560 +0.19(+0.35%)
Jun 12, 2014 54.20 54.20 53.42 53.66 685,522 -0.77(-1.41%)
Jun 11, 2014 54.97 54.97 54.40 54.43 594,791 -0.69(-1.25%)
Jun 10, 2014 55.16 55.24 54.97 55.12 660,628 +0.05(+0.09%)
Jun 06, 2014 54.55 55.14 54.51 55.07 891,223 +0.52(+0.95%)
Jun 05, 2014 54.14 54.56 53.94 54.55 842,717 +0.36(+0.66%)
Jun 04, 2014 53.93 54.22 53.73 54.19 1,029,239 +0.19(+0.35%)
Jun 03, 2014 53.87 54.19 53.85 54.00 502,880 -0.15(-0.28%)
Jun 02, 2014 54.11 54.34 53.77 54.15 846,263 +0.00(+0.00%)
May 30, 2014 54.03 54.21 53.92 54.15 823,913 +0.09(+0.17%)
May 29, 2014 54.25 54.25 53.94 54.06 1,161,121 +0.12(+0.22%)
May 28, 2014 53.73 54.19 53.53 53.94 1,179,689 +0.30(+0.56%)
May 27, 2014 53.63 53.93 53.37 53.64 830,903 +0.26(+0.49%)
May 23, 2014 53.22 53.38 53.38 53.38 663,500 +0.16(+0.30%)
May 22, 2014 53.26 53.28 53.05 53.22 414,588 -0.01(-0.02%)
May 21, 2014 53.32 53.50 53.13 53.23 829,028 -0.01(-0.02%)
May 20, 2014 53.87 53.95 53.20 53.24 923,837 -0.54(-1.00%)
May 19, 2014 53.22 53.86 53.07 53.78 2,318,835 +0.38(+0.71%)
May 16, 2014 53.72 53.93 53.16 53.40 2,583,389 -0.40(-0.74%)
May 15, 2014 54.24 54.24 53.63 53.80 1,057,749 -0.49(-0.90%)
May 14, 2014 54.60 54.74 54.25 54.29 765,961 -0.38(-0.70%)
May 13, 2014 54.92 54.92 54.63 54.67 994,892 -0.24(-0.44%)
May 12, 2014 53.92 54.97 53.89 54.91 2,330,708 +1.16(+2.16%)
May 09, 2014 53.63 53.82 53.32 53.75 1,405,058 +0.27(+0.50%)
May 08, 2014 53.58 54.02 53.34 53.48 1,254,640 -0.24(-0.45%)
May 07, 2014 53.96 54.04 53.39 53.72 1,289,168 +0.01(+0.02%)
May 06, 2014 54.38 54.39 53.67 53.71 1,230,474 -0.78(-1.43%)
May 05, 2014 54.13 54.77 53.93 54.49 1,192,606 +0.13(+0.24%)
May 02, 2014 53.78 54.51 53.68 54.36 1,565,712 +0.75(+1.40%)
May 01, 2014 53.51 53.79 52.13 53.61 1,843,727 +0.18(+0.34%)
Apr 30, 2014 52.91 53.60 52.57 53.43 1,904,699 +0.63(+1.19%)
Apr 29, 2014 52.23 52.81 51.98 52.80 1,579,045 +0.90(+1.73%)
Apr 28, 2014 52.18 52.61 51.37 51.90 962,297 +0.10(+0.19%)
Apr 25, 2014 52.26 52.28 51.76 51.80 758,237 -0.75(-1.43%)
Apr 24, 2014 53.49 53.49 52.40 52.55 1,598,538 -0.75(-1.41%)
Apr 23, 2014 52.51 53.45 52.51 53.30 2,126,074 +0.79(+1.50%)
Apr 22, 2014 52.47 52.70 52.27 52.51 1,004,192 +0.00(+0.00%)
Apr 21, 2014 52.90 52.98 52.17 52.51 702,062 -0.17(-0.32%)
Apr 17, 2014 52.21 52.68 52.68 52.68 1,408,800 +0.18(+0.34%)
Apr 16, 2014 52.59 52.87 52.37 52.50 1,299,218 +0.35(+0.67%)
Apr 15, 2014 51.93 52.45 51.59 52.15 1,968,741 +0.47(+0.91%)
Apr 14, 2014 51.65 51.80 51.17 51.68 1,220,276 +0.40(+0.78%)
Apr 11, 2014 51.43 51.89 50.99 51.28 1,474,243 -0.53(-1.02%)
Apr 10, 2014 53.09 53.16 51.81 51.81 877,498 -1.20(-2.26%)
Apr 09, 2014 52.92 53.05 52.37 53.01 1,094,219 +0.33(+0.63%)
Apr 08, 2014 52.89 52.94 52.36 52.68 1,267,711 -0.23(-0.43%)
Apr 07, 2014 53.02 53.26 52.23 52.91 3,280,749 -0.26(-0.49%)
Apr 04, 2014 54.57 54.59 53.06 53.17 1,265,965 -0.99(-1.83%)
Apr 03, 2014 54.23 54.35 54.02 54.16 1,064,126 +0.00(+0.00%)
Apr 02, 2014 53.91 54.34 53.74 54.16 1,206,495 +0.24(+0.45%)
Apr 01, 2014 53.57 53.96 53.36 53.92 1,041,638 +0.47(+0.88%)
Mar 31, 2014 53.19 53.85 53.18 53.45 1,947,538 +0.56(+1.06%)
Mar 28, 2014 52.45 53.18 52.24 52.89 1,124,632 +0.56(+1.07%)
Mar 27, 2014 52.29 52.62 52.00 52.33 1,454,600 -0.18(-0.34%)
Mar 26, 2014 53.29 53.44 52.47 52.51 1,052,949 -0.56(-1.06%)
Mar 25, 2014 53.51 53.58 52.81 53.07 1,025,190 -0.08(-0.15%)
Mar 24, 2014 54.31 54.52 53.05 53.15 911,354 -1.02(-1.88%)
Mar 21, 2014 54.82 55.07 53.90 54.17 2,529,272 -0.12(-0.22%)
Mar 20, 2014 53.85 54.42 53.75 54.29 986,241 +0.41(+0.76%)
Mar 19, 2014 54.30 54.50 53.53 53.88 902,043 -0.30(-0.55%)
Mar 18, 2014 53.45 54.23 53.43 54.18 927,444 +0.73(+1.37%)
Mar 17, 2014 53.08 53.58 53.08 53.45 1,456,531 +0.70(+1.33%)
Mar 14, 2014 53.26 53.47 52.70 52.75 1,787,479 -0.58(-1.09%)
Mar 13, 2014 54.80 54.89 53.33 53.33 1,600,810 -1.42(-2.59%)
Mar 12, 2014 54.76 54.83 54.46 54.75 1,170,381 -0.21(-0.38%)
Mar 11, 2014 55.23 55.51 54.85 54.96 1,190,955 -0.19(-0.34%)
Mar 10, 2014 55.42 55.44 55.00 55.15 779,214 -0.32(-0.58%)
Mar 07, 2014 55.91 55.98 55.35 55.47 992,497 -0.18(-0.32%)
Mar 06, 2014 55.60 55.98 55.42 55.65 1,324,137 +0.12(+0.22%)
Mar 05, 2014 56.63 56.63 55.48 55.53 1,454,799 -1.02(-1.80%)
Mar 04, 2014 55.98 56.68 55.87 56.55 1,201,544 +1.32(+2.39%)
Mar 03, 2014 55.00 55.50 54.57 55.23 840,743 -0.38(-0.68%)
Feb 28, 2014 55.95 56.20 55.31 55.61 1,319,669 -0.41(-0.73%)
Feb 27, 2014 54.96 56.04 54.96 56.02 1,341,775 +0.86(+1.56%)
Feb 26, 2014 55.08 55.42 54.86 55.16 952,653 +0.21(+0.38%)
Feb 25, 2014 54.84 55.17 54.62 54.95 859,013 +0.05(+0.09%)
Feb 24, 2014 54.40 55.31 54.34 54.90 1,004,166 +0.56(+1.03%)
Feb 21, 2014 54.51 54.71 54.33 54.34 807,175 +0.07(+0.13%)
Feb 20, 2014 54.02 54.64 53.91 54.27 834,463 +0.35(+0.65%)
Feb 19, 2014 54.10 54.76 53.89 53.92 778,247 -0.39(-0.72%)
Feb 18, 2014 53.90 54.37 53.69 54.31 925,695 +0.45(+0.84%)
Feb 14, 2014 53.86 53.86 53.86 53.86 908,300 -0.21(-0.39%)
Feb 13, 2014 53.32 54.07 53.32 54.07 979,488 +0.52(+0.97%)
Feb 12, 2014 53.25 53.60 53.16 53.55 1,748,312 +0.43(+0.81%)
Feb 11, 2014 53.16 53.40 52.63 53.12 1,699,722 +0.09(+0.17%)
Feb 10, 2014 53.58 53.68 52.60 53.03 1,619,905 -0.68(-1.27%)
Feb 07, 2014 52.84 53.74 52.71 53.71 3,217,299 +1.23(+2.34%)
Feb 06, 2014 51.49 52.48 51.35 52.48 2,249,965 +1.10(+2.14%)
Feb 05, 2014 50.95 51.80 50.53 51.38 3,040,518 +0.43(+0.84%)
Feb 04, 2014 49.29 51.33 48.17 50.95 2,950,622 +2.08(+4.26%)
Feb 03, 2014 50.73 50.85 48.86 48.87 1,988,361 -1.83(-3.61%)
Jan 31, 2014 51.04 51.09 50.48 50.70 2,404,999 -1.02(-1.97%)
Jan 30, 2014 51.59 52.02 51.43 51.72 1,012,203 +0.71(+1.39%)
Jan 29, 2014 50.49 51.62 50.48 51.01 2,440,566 +0.05(+0.10%)
Jan 28, 2014 50.37 51.02 50.20 50.96 863,626 +0.58(+1.15%)
Jan 27, 2014 51.00 51.00 50.35 50.38 2,005,611 -0.46(-0.90%)
Jan 24, 2014 52.70 52.84 50.70 50.84 2,761,736 -2.41(-4.53%)
Jan 23, 2014 53.00 53.50 52.75 53.25 2,691,978 -0.25(-0.47%)
Jan 22, 2014 53.20 53.55 53.16 53.50 1,780,075 +0.25(+0.47%)
Jan 21, 2014 53.00 53.31 52.66 53.25 2,048,647 +0.51(+0.97%)
Jan 17, 2014 52.61 52.74 52.74 52.74 1,426,900 +0.20(+0.38%)
Jan 16, 2014 52.36 52.67 52.23 52.54 1,403,406 +0.14(+0.27%)
Jan 15, 2014 52.44 52.65 52.28 52.40 2,230,087 -0.04(-0.08%)
Jan 14, 2014 52.23 52.87 52.04 52.44 2,000,996 +0.40(+0.77%)
Jan 13, 2014 52.82 53.08 51.93 52.04 1,213,360 -0.96(-1.81%)
Jan 10, 2014 53.17 53.23 52.70 53.00 697,147 -0.02(-0.04%)
Jan 09, 2014 53.10 53.25 52.91 53.02 621,836 +0.02(+0.04%)
Jan 08, 2014 53.02 53.14 52.84 53.00 1,772,348 +0.05(+0.09%)
Jan 07, 2014 52.91 53.10 52.78 52.95 855,700 +0.10(+0.19%)
Jan 06, 2014 53.23 53.43 52.78 52.85 788,726 -0.30(-0.56%)
Jan 03, 2014 53.01 53.61 52.87 53.15 969,344 +0.15(+0.28%)
Jan 02, 2014 53.40 53.55 52.79 53.00 985,822 -0.68(-1.27%)
Dec 31, 2013 53.36 53.68 53.68 53.68 713,300 +0.39(+0.73%)
Dec 30, 2013 52.87 53.38 52.85 53.29 663,753 +0.54(+1.02%)
Dec 27, 2013 52.89 53.07 52.65 52.75 518,443 +0.09(+0.17%)
Dec 26, 2013 52.77 52.77 52.37 52.66 1,140,429 +0.19(+0.36%)
Dec 24, 2013 52.43 52.59 52.32 52.47 766,414 -0.02(-0.04%)
Dec 23, 2013 52.80 52.87 52.37 52.49 903,587 -0.17(-0.32%)
Dec 20, 2013 52.48 52.67 52.07 52.66 1,555,104 +0.47(+0.90%)
Dec 19, 2013 52.31 52.48 52.03 52.19 869,371 -0.11(-0.21%)
Dec 18, 2013 51.28 52.33 50.76 52.30 993,762 +1.25(+2.45%)
Dec 17, 2013 51.37 51.37 50.80 51.05 922,560 -0.22(-0.43%)
Dec 16, 2013 50.99 51.36 50.96 51.27 632,668 +0.49(+0.96%)
Dec 13, 2013 50.64 51.02 50.55 50.78 834,029 +0.28(+0.55%)
Dec 12, 2013 50.10 50.66 50.10 50.50 878,780 +0.00(+0.00%)
Dec 11, 2013 51.25 51.33 50.37 50.50 1,273,085 -0.74(-1.44%)
Dec 10, 2013 50.77 51.27 50.61 51.24 1,616,025 +0.38(+0.75%)
Dec 09, 2013 51.01 51.35 50.68 50.86 1,020,998 -0.02(-0.04%)
Dec 06, 2013 50.23 51.05 50.19 50.88 832,903 +1.08(+2.17%)
Dec 05, 2013 50.34 50.49 49.74 49.80 1,096,442 -0.65(-1.29%)
Dec 04, 2013 50.39 50.76 50.01 50.45 1,146,487 -0.23(-0.45%)
Dec 03, 2013 50.49 51.14 50.36 50.68 1,966,555 +0.08(+0.16%)
Dec 02, 2013 50.80 50.90 50.54 50.60 1,469,191 -0.08(-0.16%)
Nov 29, 2013 50.81 50.97 50.61 50.68 657,274 -0.16(-0.31%)
Nov 27, 2013 50.92 51.00 50.57 50.84 787,854 +0.01(+0.02%)
Nov 26, 2013 50.89 51.01 50.24 50.83 2,196,644 +0.03(+0.06%)
Nov 25, 2013 51.18 51.31 50.53 50.80 839,353 -0.18(-0.35%)
Nov 22, 2013 50.91 51.01 50.56 50.98 1,464,740 +0.00(+0.00%)
Nov 21, 2013 50.77 51.01 50.58 50.98 1,174,470 +0.31(+0.61%)
Nov 20, 2013 51.05 51.06 50.55 50.67 1,004,499 +0.04(+0.08%)
Nov 19, 2013 50.60 51.49 50.44 50.63 1,220,094 +0.04(+0.08%)
Nov 18, 2013 51.04 51.11 50.49 50.59 996,700 -0.35(-0.69%)
Nov 15, 2013 50.16 50.97 50.05 50.94 1,759,066 +0.58(+1.15%)
Nov 14, 2013 49.37 50.49 49.26 50.36 1,537,624 +1.65(+3.39%)
Nov 12, 2013 48.04 48.84 47.92 48.71 957,524 +0.52(+1.08%)
Nov 11, 2013 48.15 48.49 48.05 48.19 1,062,756 -0.13(-0.27%)
Nov 08, 2013 47.50 48.50 47.40 48.32 1,740,251 +0.67(+1.41%)
Nov 07, 2013 48.67 48.74 47.59 47.65 797,972 -0.85(-1.75%)
Nov 06, 2013 48.50 48.64 48.19 48.50 827,123 +0.02(+0.04%)
Nov 05, 2013 48.48 48.61 48.22 48.48 822,828 -0.06(-0.12%)
Nov 04, 2013 48.62 48.72 48.35 48.54 828,236 -0.01(-0.02%)
Nov 01, 2013 48.95 49.02 48.51 48.55 1,019,193 -0.20(-0.41%)
Oct 31, 2013 48.71 49.21 48.46 48.75 1,170,627 -0.04(-0.08%)
Oct 30, 2013 49.28 49.50 48.73 48.79 1,753,991 -0.48(-0.97%)
Oct 29, 2013 47.30 49.63 46.99 49.27 2,136,982 +2.33(+4.96%)
Oct 28, 2013 47.44 47.50 46.93 46.94 1,722,852 -0.50(-1.05%)
Oct 25, 2013 47.52 47.63 47.31 47.44 915,182 -0.04(-0.08%)
Oct 24, 2013 47.62 47.81 47.40 47.48 817,319 -0.12(-0.25%)
Oct 23, 2013 47.72 47.88 47.39 47.60 964,496 -0.34(-0.71%)
Oct 22, 2013 47.62 48.09 47.60 47.94 791,785 +0.37(+0.78%)
Oct 21, 2013 47.40 47.65 47.23 47.57 646,767 +0.21(+0.44%)
Oct 18, 2013 46.86 47.62 46.60 47.36 1,330,260 +0.70(+1.50%)
Oct 17, 2013 46.45 46.66 46.27 46.66 1,211,487 +0.05(+0.11%)
Oct 16, 2013 46.01 46.67 45.91 46.61 974,893 +0.98(+2.15%)
Oct 15, 2013 46.09 46.20 45.62 45.63 926,401 -0.65(-1.40%)
Oct 14, 2013 46.02 46.39 45.92 46.28 669,902 +0.11(+0.24%)
Oct 11, 2013 45.71 46.23 45.70 46.17 647,658 +0.24(+0.52%)
Oct 10, 2013 45.22 45.93 45.22 45.93 1,111,346 +1.03(+2.29%)
Oct 09, 2013 45.29 45.31 44.46 44.90 1,699,408 -0.34(-0.75%)
Oct 08, 2013 45.87 45.99 45.23 45.24 1,510,926 -0.66(-1.44%)
Oct 07, 2013 46.17 46.21 45.90 45.90 835,524 -0.65(-1.40%)
Oct 04, 2013 46.09 46.57 46.03 46.55 1,469,424 +0.48(+1.04%)
Oct 03, 2013 46.89 46.92 45.97 46.07 1,789,197 -0.98(-2.08%)
Oct 02, 2013 46.68 47.07 46.55 47.05 1,194,796 +0.17(+0.36%)
Oct 01, 2013 46.47 47.00 46.39 46.88 1,212,681 +0.34(+0.73%)
Sep 27, 2013 46.36 46.63 46.31 46.54 802,621 -0.09(-0.19%)
Sep 26, 2013 46.71 47.00 46.44 46.63 1,447,853 -0.07(-0.15%)
Sep 25, 2013 46.82 47.06 46.58 46.70 944,512 -0.13(-0.28%)
Sep 24, 2013 46.55 47.13 46.47 46.83 887,022 +0.33(+0.71%)
Sep 23, 2013 46.65 46.91 46.35 46.50 526,615 -0.35(-0.75%)
Sep 20, 2013 47.16 47.33 46.81 46.85 1,332,060 -0.28(-0.59%)
Sep 19, 2013 46.92 47.30 46.84 47.13 756,800 +0.22(+0.47%)
Sep 18, 2013 46.99 47.15 46.52 46.91 948,532 +0.06(+0.13%)
Sep 17, 2013 46.69 46.95 46.61 46.85 750,913 +0.26(+0.56%)
Sep 16, 2013 46.33 46.75 46.33 46.59 715,313 +0.63(+1.37%)
Sep 13, 2013 45.86 46.04 45.67 45.96 972,601 +0.24(+0.52%)
Sep 12, 2013 45.68 45.88 45.36 45.72 990,342 -0.12(-0.26%)
Sep 11, 2013 45.87 46.09 45.77 45.84 929,853 -0.07(-0.15%)
Sep 10, 2013 45.13 45.92 45.07 45.91 1,003,025 +0.97(+2.16%)
Sep 09, 2013 45.41 45.68 44.72 44.94 1,593,013 -0.17(-0.38%)
Sep 06, 2013 44.63 45.36 44.18 45.11 1,035,801 +0.50(+1.12%)
Sep 05, 2013 44.53 44.78 44.41 44.61 1,116,702 +0.09(+0.20%)
Sep 04, 2013 44.49 44.73 44.31 44.52 1,195,834 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.